| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2008 | INR | 17.5 | 17.5 | 16.3 | 16.4 | 16.4 | -0.1 (-0.61%) | 848,031 |
| 30 Sep 2008 | INR | 16 | 17.1 | 15.2 | 16.5 | 16.5 | 0.0 (0.0%) | 937,162 |
| 29 Sep 2008 | INR | 18.2 | 18.3 | 16 | 16.5 | 16.5 | -1.45 (-8.08%) | 757,999 |
| 26 Sep 2008 | INR | 18.55 | 18.65 | 17.8 | 17.95 | 17.95 | -0.6 (-3.23%) | 637,624 |
| 25 Sep 2008 | INR | 19.2 | 19.5 | 18.2 | 18.55 | 18.55 | -0.75 (-3.89%) | 711,481 |
| 24 Sep 2008 | INR | 19.5 | 19.8 | 19.2 | 19.3 | 19.3 | -0.05 (-0.26%) | 444,505 |
| 23 Sep 2008 | INR | 19 | 20.45 | 18.8 | 19.35 | 19.35 | +0.05 (+0.26%) | 1,342,884 |
| 22 Sep 2008 | INR | 20.1 | 20.25 | 19.1 | 19.3 | 19.3 | -0.3 (-1.53%) | 479,893 |
| 19 Sep 2008 | INR | 19.85 | 19.9 | 19.25 | 19.6 | 19.6 | +0.75 (+3.98%) | 504,156 |
| 18 Sep 2008 | INR | 18.55 | 19.05 | 17.75 | 18.85 | 18.85 | -0.6 (-3.08%) | 757,786 |
| 17 Sep 2008 | INR | 20 | 20.5 | 19.15 | 19.45 | 19.45 | -0.65 (-3.23%) | 712,665 |
| 16 Sep 2008 | INR | 19.05 | 20.1 | 18.2 | 20.1 | 20.1 | +0.25 (+1.26%) | 690,040 |
| 15 Sep 2008 | INR | 21.05 | 21.15 | 19 | 19.85 | 19.85 | -2 (-9.15%) | 819,297 |
| 12 Sep 2008 | INR | 22.5 | 22.6 | 21.6 | 21.85 | 21.85 | -0.45 (-2.02%) | 363,704 |
| 11 Sep 2008 | INR | 22.1 | 22.7 | 22.1 | 22.3 | 22.3 | -0.25 (-1.11%) | 367,695 |
| 10 Sep 2008 | INR | 23 | 23 | 22.4 | 22.55 | 22.55 | -0.4 (-1.74%) | 254,657 |
| 9 Sep 2008 | INR | 22.85 | 23.25 | 22.8 | 22.95 | 22.95 | -0.2 (-0.86%) | 264,633 |
| 8 Sep 2008 | INR | 23.85 | 24 | 23 | 23.15 | 23.15 | +0.2 (+0.87%) | 526,348 |
| 5 Sep 2008 | INR | 22.65 | 23.2 | 22.5 | 22.95 | 22.95 | -0.45 (-1.92%) | 627,374 |
| 4 Sep 2008 | INR | 23.1 | 23.8 | 23 | 23.4 | 23.4 | +0.05 (+0.21%) | 842,071 |
| 2 Sep 2008 | INR | 22.65 | 23.65 | 22.55 | 23.35 | 23.35 | +0.6 (+2.64%) | 829,029 |
| 1 Sep 2008 | INR | 22.5 | 22.9 | 22.15 | 22.75 | 22.75 | 0.0 (0.0%) | 444,829 |
| 29 Aug 2008 | INR | 22.5 | 22.9 | 22 | 22.75 | 22.75 | +1.05 (+4.84%) | 877,568 |
| 28 Aug 2008 | INR | 23.25 | 23.3 | 21.4 | 21.7 | 21.7 | -1.45 (-6.26%) | 1,136,651 |
| 27 Aug 2008 | INR | 23.75 | 23.75 | 23 | 23.15 | 23.15 | -0.25 (-1.07%) | 493,438 |
| 26 Aug 2008 | INR | 23.05 | 23.5 | 23 | 23.4 | 23.4 | -0.05 (-0.21%) | 549,046 |
| 25 Aug 2008 | INR | 24.45 | 24.45 | 23.25 | 23.45 | 23.45 | -0.15 (-0.64%) | 587,429 |
| 22 Aug 2008 | INR | 23.6 | 23.95 | 23.05 | 23.6 | 23.6 | +0.05 (+0.21%) | 694,445 |
| 21 Aug 2008 | INR | 25 | 25 | 23.3 | 23.55 | 23.55 | -1.15 (-4.66%) | 1,136,758 |
| 20 Aug 2008 | INR | 24.3 | 25.4 | 24.1 | 24.7 | 24.7 | +0.75 (+3.13%) | 2,729,489 |
